Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
1.240
-0.060 (-4.62%)
Apr 10, 2025, 4:00 PM EDT - Market closed
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 1.26 | 1.28 | 1.21 | 1.24 | 1.24 | -4.62% | 91,337,011 |
| Apr 9, 2025 | 1.14 | 1.30 | 1.13 | 1.30 | 1.30 | 13.04% | 88,206,695 |
| Apr 8, 2025 | 1.25 | 1.26 | 1.13 | 1.15 | 1.15 | -2.54% | 76,065,674 |
| Apr 7, 2025 | 1.10 | 1.26 | 1.08 | 1.18 | 1.18 | -0.84% | 106,866,962 |
| Apr 4, 2025 | 1.21 | 1.23 | 1.12 | 1.19 | 1.19 | -4.03% | 83,305,335 |
| Apr 3, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -4.62% | 62,018,217 |
| Apr 2, 2025 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 71,746,422 |
| Apr 1, 2025 | 1.31 | 1.35 | 1.27 | 1.30 | 1.30 | - | 79,506,982 |
| Mar 31, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 59,541,139 |
| Mar 28, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -4.32% | 70,877,482 |
| Mar 27, 2025 | 1.44 | 1.45 | 1.36 | 1.39 | 1.39 | -2.80% | 64,462,482 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 63,057,764 |
| Mar 25, 2025 | 1.50 | 1.51 | 1.43 | 1.47 | 1.47 | -2.65% | 69,189,321 |
| Mar 24, 2025 | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | 0.67% | 55,994,253 |
| Mar 21, 2025 | 1.54 | 1.55 | 1.46 | 1.50 | 1.50 | -1.96% | 71,943,636 |
| Mar 20, 2025 | 1.45 | 1.55 | 1.44 | 1.53 | 1.53 | 2.68% | 60,683,996 |
| Mar 19, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.05% | 45,378,894 |
| Mar 18, 2025 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | 0.69% | 49,942,345 |
| Mar 17, 2025 | 1.39 | 1.46 | 1.38 | 1.45 | 1.45 | 5.07% | 47,739,204 |
| Mar 14, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | -1.43% | 39,317,929 |
| Mar 13, 2025 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 56,082,065 |
| Mar 12, 2025 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 4.41% | 51,759,371 |
| Mar 11, 2025 | 1.30 | 1.39 | 1.28 | 1.36 | 1.36 | 4.62% | 91,969,083 |
| Mar 10, 2025 | 1.38 | 1.39 | 1.27 | 1.30 | 1.30 | -6.47% | 79,945,110 |
| Mar 7, 2025 | 1.41 | 1.44 | 1.37 | 1.39 | 1.39 | -2.80% | 65,594,097 |
| Mar 6, 2025 | 1.41 | 1.47 | 1.40 | 1.43 | 1.43 | -1.38% | 76,475,363 |
| Mar 5, 2025 | 1.43 | 1.46 | 1.39 | 1.45 | 1.45 | 2.84% | 47,607,722 |
| Mar 4, 2025 | 1.37 | 1.46 | 1.33 | 1.41 | 1.41 | 2.92% | 68,966,412 |
| Mar 3, 2025 | 1.53 | 1.55 | 1.37 | 1.37 | 1.37 | -8.05% | 81,545,645 |
| Feb 28, 2025 | 1.46 | 1.51 | 1.43 | 1.49 | 1.49 | 2.76% | 61,392,451 |
| Feb 27, 2025 | 1.52 | 1.59 | 1.45 | 1.45 | 1.45 | -3.33% | 68,092,662 |
| Feb 26, 2025 | 1.52 | 1.59 | 1.48 | 1.50 | 1.50 | 1.35% | 70,335,819 |
| Feb 25, 2025 | 1.53 | 1.54 | 1.46 | 1.48 | 1.48 | -4.52% | 69,318,660 |
| Feb 24, 2025 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 59,893,680 |
| Feb 21, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 51,264,240 |
| Feb 20, 2025 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 53,022,408 |
| Feb 19, 2025 | 1.63 | 1.64 | 1.57 | 1.60 | 1.60 | -1.84% | 61,664,392 |
| Feb 18, 2025 | 1.62 | 1.65 | 1.58 | 1.63 | 1.63 | 0.62% | 48,241,132 |
| Feb 14, 2025 | 1.75 | 1.76 | 1.61 | 1.62 | 1.62 | -7.43% | 53,128,810 |
| Feb 13, 2025 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | -0.57% | 64,007,086 |
| Feb 12, 2025 | 1.74 | 1.81 | 1.72 | 1.76 | 1.76 | 0.57% | 41,066,379 |
| Feb 11, 2025 | 1.78 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 54,615,659 |
| Feb 10, 2025 | 1.82 | 1.86 | 1.78 | 1.80 | 1.80 | -0.55% | 53,287,730 |
| Feb 7, 2025 | 1.81 | 1.86 | 1.79 | 1.81 | 1.81 | 1.12% | 49,910,252 |
| Feb 6, 2025 | 1.86 | 1.88 | 1.77 | 1.79 | 1.79 | -3.76% | 32,122,493 |
| Feb 5, 2025 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | 0.54% | 51,014,107 |
| Feb 4, 2025 | 1.77 | 1.87 | 1.77 | 1.85 | 1.85 | 5.71% | 51,412,873 |
| Feb 3, 2025 | 1.74 | 1.81 | 1.70 | 1.75 | 1.75 | -3.85% | 66,208,616 |
| Jan 31, 2025 | 1.91 | 1.92 | 1.80 | 1.82 | 1.82 | -5.21% | 44,484,240 |
| Jan 30, 2025 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 3.78% | 37,268,907 |